NamR SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.470 | 6.600 | 6.260 | 6.600 | 6.263 | 3,193 |
| 2022-02-08 | 6.370 | 6.480 | 6.350 | 6.470 | 6.140 | 971 |
| 2022-02-07 | 6.430 | 6.430 | 6.270 | 6.280 | 5.960 | 161 |
| 2022-02-04 | 6.350 | 6.430 | 6.270 | 6.430 | 6.102 | 1,476 |
| 2022-02-03 | 6.520 | 6.590 | 6.400 | 6.410 | 6.083 | 1,001 |
| 2022-02-02 | 6.520 | 6.520 | 6.500 | 6.520 | 6.187 | 506 |
| 2022-02-01 | 6.510 | 6.800 | 6.310 | 6.490 | 6.159 | 4,056 |
| 2022-01-31 | 6.400 | 6.400 | 6.210 | 6.260 | 5.941 | 515 |
| 2022-01-28 | 6.200 | 6.300 | 6.010 | 6.300 | 5.979 | 2,997 |
| 2022-01-27 | 6.300 | 6.300 | 6.120 | 6.250 | 5.931 | 1,126 |
| 2022-01-26 | 6.080 | 6.300 | 5.850 | 6.300 | 5.979 | 2,962 |
| 2022-01-25 | 6.030 | 6.400 | 6.030 | 6.080 | 5.770 | 13,723 |
| 2022-01-24 | 6.380 | 6.380 | 5.600 | 6.030 | 5.722 | 3,868 |
| 2022-01-21 | 6.430 | 6.680 | 6.400 | 6.400 | 6.074 | 2,034 |
| 2022-01-20 | 6.700 | 6.700 | 6.400 | 6.440 | 6.112 | 1,384 |
| 2022-01-19 | 6.700 | 6.900 | 6.630 | 6.630 | 6.292 | 1,984 |
| 2022-01-18 | 6.720 | 6.950 | 6.700 | 6.930 | 6.577 | 417 |
| 2022-01-17 | 6.700 | 6.990 | 6.700 | 6.720 | 6.377 | 1,045 |
| 2022-01-14 | 7.000 | 7.000 | 6.700 | 6.720 | 6.377 | 710 |
| 2022-01-13 | 6.860 | 7.090 | 6.800 | 6.840 | 6.491 | 2,246 |
| 2022-01-12 | 6.980 | 7.270 | 6.900 | 7.100 | 6.738 | 1,471 |
| 2022-01-11 | 7.270 | 7.270 | 6.860 | 6.980 | 6.624 | 5,349 |
| 2022-01-10 | 7.940 | 7.960 | 7.290 | 7.290 | 6.918 | 2,478 |
| 2022-01-07 | 7.910 | 7.910 | 7.140 | 7.700 | 7.307 | 4,570 |
| 2022-01-06 | 7.700 | 7.920 | 7.700 | 7.920 | 7.516 | 1,078 |
| 2022-01-05 | 7.800 | 7.820 | 7.700 | 7.700 | 7.307 | 2,026 |
| 2022-01-04 | 7.900 | 7.970 | 7.900 | 7.970 | 7.564 | 156 |
| 2022-01-03 | 8.140 | 8.140 | 7.690 | 7.900 | 7.497 | 2,796 |
| 2021-12-31 | 8.100 | 8.190 | 7.910 | 7.910 | 7.507 | 98 |
| 2021-12-30 | 7.820 | 8.100 | 7.710 | 8.100 | 7.687 | 1,509 |
| 2021-12-29 | 7.700 | 7.820 | 7.700 | 7.800 | 7.402 | 476 |
| 2021-12-28 | 7.600 | 8.100 | 7.600 | 7.840 | 7.440 | 3,521 |
| 2021-12-27 | 7.670 | 7.790 | 7.670 | 7.670 | 7.279 | 2,094 |
| 2021-12-24 | 7.850 | 7.940 | 7.670 | 7.730 | 7.336 | 1,964 |
| 2021-12-23 | 7.900 | 7.960 | 7.850 | 7.850 | 7.450 | 210 |
| 2021-12-22 | 8.250 | 8.250 | 7.900 | 7.900 | 7.497 | 916 |
| 2021-12-21 | 8.240 | 8.250 | 7.900 | 8.000 | 7.592 | 2,102 |
| 2021-12-20 | 8.180 | 8.230 | 8.080 | 8.080 | 7.668 | 842 |
| 2021-12-17 | 8.490 | 8.490 | 8.300 | 8.300 | 7.877 | 1,626 |
| 2021-12-16 | 8.500 | 8.500 | 8.300 | 8.400 | 7.972 | 242 |
| 2021-12-15 | 8.590 | 8.590 | 8.300 | 8.300 | 7.877 | 641 |
| 2021-12-14 | 8.400 | 8.590 | 8.360 | 8.590 | 8.152 | 364 |
| 2021-12-13 | 8.570 | 8.570 | 8.400 | 8.400 | 7.972 | 105 |
| 2021-12-10 | 8.590 | 8.680 | 8.500 | 8.500 | 8.067 | 165 |
| 2021-12-09 | 8.500 | 8.590 | 8.410 | 8.590 | 8.152 | 2,545 |
| 2021-12-08 | 8.600 | 8.660 | 8.360 | 8.650 | 8.209 | 558 |
| 2021-12-07 | 8.410 | 8.510 | 8.300 | 8.510 | 8.076 | 1,099 |
| 2021-12-06 | 8.600 | 8.600 | 8.190 | 8.410 | 7.981 | 2,360 |
| 2021-12-03 | 8.510 | 8.590 | 8.110 | 8.530 | 8.095 | 1,452 |
| 2021-12-02 | 8.750 | 8.750 | 8.500 | 8.500 | 8.067 | 1,697 |
| 2021-12-01 | 8.400 | 8.690 | 8.400 | 8.690 | 8.247 | 728 |
| 2021-11-30 | 8.300 | 8.360 | 8.200 | 8.350 | 7.924 | 3,275 |
| 2021-11-29 | 8.100 | 8.490 | 7.510 | 8.130 | 7.715 | 5,114 |
| 2021-11-26 | 8.800 | 8.800 | 8.220 | 8.750 | 8.304 | 3,819 |
| 2021-11-25 | 9.090 | 9.090 | 8.990 | 9.070 | 8.607 | 3,893 |
| 2021-11-24 | 9.050 | 9.180 | 9.050 | 9.050 | 8.588 | 400 |
| 2021-11-23 | 9.270 | 9.270 | 9.000 | 9.050 | 8.588 | 1,424 |
| 2021-11-22 | 9.360 | 9.380 | 9.000 | 9.280 | 8.807 | 4,076 |
| 2021-11-19 | 9.500 | 9.500 | 9.400 | 9.450 | 8.968 | 749 |
| 2021-11-18 | 9.550 | 9.550 | 9.450 | 9.500 | 9.015 | 165 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.